BME · YAI1 · stock
All Iron Re I Socimi, S.A. (YAI1) stock price history
Every BME trading session of All Iron Re I Socimi, S.A. from Sep 10, 2020 to Nov 13, 2026: 1,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YAI1 adjusted close, 2020 to 2026
- €15.30
- All time high, 2026
- €15.30
- 52 week high, €12.40 low
- 1,541
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
YAI1 key facts
- All Iron Re I Socimi, S.A. (YAI1) closed at €13.40 on Nov 13, 2026 on BME.
- YAI1's all time high close is €15.30, set on May 26, 2026; its all time low close is €9.59 on Oct 7, 2024.
- YAI1's 52 week range is €12.40 to €15.30.
- YAI1 returned -1.5% over the year to Nov 13, 2026 and +22.0% over five years.
- Since Sep 10, 2020 YAI1 returned +30%, +4.4% a year compounded.
- YAI1's deepest drawdown was -18.5% from Jun 30, 2021 to Oct 7, 2024.
- DataCedar holds 1,541 daily sessions of YAI1 history from Sep 10, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
YAI1 price chart, 2020 to 2026
YAI1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -5.0% |
| 6 months | -11.3% |
| Year to date | -4.3% |
| 1 year | -1.5% |
| 3 years | +24.0% |
| 5 years | +22.0% |
| 10 years | n/a |
| Since Sep 10, 2020 | +30.1% |
| Compound annual growth, 6.2 years | +4.4% |
YAI1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.30 on May 26, 2026
- All time low close
- €9.59 on Oct 7, 2024
- 52 week high
- €15.30 on May 26, 2026
- 52 week low
- €12.40 on Dec 2, 2025
- Deepest drawdown
- -18.5% from Jun 30, 2021 to Oct 7, 2024, recovered May 13, 2025
- Best single session
- +7.6% on Sep 11, 2020
- Worst single session
- -10.9% on Sep 30, 2024
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -6%
YAI1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 10, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.30 | €15.30 | €13.20 | €13.40 | -5.6% | 147.9K | 210 |
| 2025 | €10.87 | €14.20 | €10.67 | €14.20 | +30.6% | 221.4K | 239 |
| 2024 | €10.81 | €10.87 | €9.59 | €10.87 | +0.6% | 128.9K | 255 |
| 2023 | €10.79 | €10.81 | €10.79 | €10.81 | +0.2% | 0 | 255 |
| 2022 | €11.47 | €11.47 | €10.30 | €10.79 | -6.0% | 119.8K | 256 |
| 2021 | €11.38 | €11.77 | €10.30 | €11.47 | +0.9% | 72.5K | 249 |
| 2020 | €10.00 | €11.77 | €10.00 | €11.38 | n/a | 28K | 77 |
YAI1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €13.40 | -2.9% |
| October 2026 | €13.80 | -1.4% |
| September 2026 | €14.00 | 0.0% |
| August 2026 | €14.00 | -2.1% |
| July 2026 | €14.30 | 0.0% |
| June 2026 | €14.30 | -3.4% |
| May 2026 | €14.80 | +1.4% |
| April 2026 | €14.60 | -0.7% |
| March 2026 | €14.70 | 0.0% |
| February 2026 | €14.70 | +3.5% |
| January 2026 | €14.20 | 0.0% |
| December 2025 | €14.20 | +4.4% |
About the YAI1 data
Daily bars. 1,541 sessions from Sep 10, 2020 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AYAI1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
YAI1 share price history
